Rockwell Automation, Inc. (ETR:RWL)
Germany
· Delayed Price · Currency is EUR 318.25
-7.20 (-2.21%)
Mar 6, 2026, 6:13 PM CET
Rockwell Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 323.90 | 328.00 | 317.80 | 317.80 | 317.80 | -3.49% | 38 |
| Mar 5, 2026 | 334.60 | 334.60 | 328.20 | 329.30 | 329.30 | -2.83% | 45 |
| Mar 4, 2026 | 340.00 | 340.00 | 338.90 | 338.90 | 338.90 | -2.39% | 2 |
| Mar 3, 2026 | 351.90 | 351.90 | 343.30 | 347.20 | 347.20 | -0.09% | 6 |
| Mar 2, 2026 | 338.40 | 347.50 | 338.40 | 347.50 | 347.50 | 1.94% | 7 |
| Feb 27, 2026 | 341.10 | 341.10 | 340.90 | 340.90 | 340.90 | -0.64% | 16 |
| Feb 26, 2026 | 343.10 | 343.10 | 343.10 | 343.10 | 343.10 | 0.76% | - |
| Feb 25, 2026 | 345.10 | 345.10 | 340.50 | 340.50 | 340.50 | -0.15% | 29 |
| Feb 24, 2026 | 341.00 | 341.00 | 341.00 | 341.00 | 341.00 | 2.59% | - |
| Feb 23, 2026 | 338.00 | 338.00 | 332.40 | 332.40 | 332.40 | -0.95% | 9 |
| Feb 20, 2026 | 335.60 | 335.60 | 335.60 | 335.60 | 334.43 | -0.24% | - |
| Feb 19, 2026 | 338.80 | 338.80 | 336.40 | 336.40 | 335.23 | 3.73% | 9 |
| Feb 17, 2026 | 324.90 | 324.90 | 324.30 | 324.30 | 323.17 | -2.29% | 10 |
| Feb 13, 2026 | 331.00 | 331.90 | 331.00 | 331.90 | 330.74 | -4.35% | 469 |
| Feb 12, 2026 | 347.00 | 347.00 | 347.00 | 347.00 | 345.79 | -2.17% | 5 |
| Feb 11, 2026 | 356.10 | 356.10 | 354.70 | 354.70 | 353.46 | 2.37% | 18 |
| Feb 10, 2026 | 346.50 | 346.50 | 346.50 | 346.50 | 345.29 | -0.72% | - |
| Feb 9, 2026 | 349.00 | 349.00 | 349.00 | 349.00 | 347.78 | 2.08% | - |
| Feb 6, 2026 | 340.71 | 340.71 | 340.71 | 341.90 | 340.71 | - | 30 |
| Feb 5, 2026 | 371.10 | 371.10 | 336.00 | 341.90 | 340.71 | -6.51% | 204 |
| Feb 4, 2026 | 365.70 | 365.70 | 365.70 | 365.70 | 364.42 | -0.08% | - |
| Feb 3, 2026 | 365.40 | 366.00 | 364.10 | 366.00 | 364.72 | 1.81% | 58 |
| Feb 2, 2026 | 359.50 | 359.50 | 359.50 | 359.50 | 358.25 | 2.13% | - |
| Jan 30, 2026 | 354.70 | 354.70 | 352.00 | 352.00 | 350.77 | -1.26% | 55 |
| Jan 29, 2026 | 349.70 | 356.50 | 349.70 | 356.50 | 355.26 | -0.45% | 10 |
| Jan 27, 2026 | 358.10 | 358.10 | 358.10 | 358.10 | 356.85 | 1.53% | 11 |
| Jan 26, 2026 | 351.00 | 352.70 | 351.00 | 352.70 | 351.47 | -0.95% | 10 |
| Jan 23, 2026 | 362.30 | 362.90 | 356.10 | 356.10 | 354.86 | -2.12% | 17 |
| Jan 22, 2026 | 357.00 | 363.80 | 357.00 | 363.80 | 362.53 | 2.57% | 52 |
| Jan 21, 2026 | 344.10 | 354.70 | 343.90 | 354.70 | 353.46 | 1.93% | 36 |
| Jan 20, 2026 | 348.00 | 348.00 | 348.00 | 348.00 | 346.79 | -2.90% | - |
| Jan 16, 2026 | 365.60 | 366.10 | 358.40 | 358.40 | 357.15 | 0.36% | 23 |
| Jan 14, 2026 | 357.40 | 357.40 | 355.10 | 357.10 | 355.85 | -0.33% | 14 |
| Jan 13, 2026 | 358.30 | 358.30 | 358.30 | 358.30 | 357.05 | 1.33% | - |
| Jan 12, 2026 | 349.40 | 353.60 | 349.40 | 353.60 | 352.37 | 0.83% | 9 |
| Jan 9, 2026 | 350.70 | 350.70 | 350.70 | 350.70 | 349.48 | 1.30% | - |
| Jan 8, 2026 | 346.20 | 346.20 | 346.20 | 346.20 | 344.99 | -1.28% | - |
| Jan 7, 2026 | 358.10 | 358.10 | 350.70 | 350.70 | 349.48 | 1.07% | 69 |
| Jan 6, 2026 | 347.00 | 347.00 | 347.00 | 347.00 | 345.79 | -0.74% | - |
| Jan 5, 2026 | 351.90 | 351.90 | 349.60 | 349.60 | 348.38 | 3.49% | 10 |
| Jan 2, 2026 | 337.40 | 337.80 | 337.40 | 337.80 | 336.62 | 0.09% | 15 |
| Dec 30, 2025 | 337.50 | 337.50 | 337.50 | 337.50 | 336.32 | 0.03% | - |
| Dec 29, 2025 | 337.40 | 337.40 | 337.40 | 337.40 | 336.22 | 0.09% | 50 |
| Dec 23, 2025 | 337.10 | 337.10 | 337.10 | 337.10 | 335.92 | -0.44% | - |
| Dec 22, 2025 | 338.30 | 338.60 | 338.30 | 338.60 | 337.42 | 0.47% | 14 |
| Dec 19, 2025 | 337.00 | 337.00 | 337.00 | 337.00 | 335.82 | 0.30% | - |
| Dec 18, 2025 | 336.00 | 336.00 | 336.00 | 336.00 | 334.83 | -2.01% | - |
| Dec 16, 2025 | 340.10 | 342.90 | 340.10 | 342.90 | 341.70 | - | 147 |
| Dec 15, 2025 | 342.90 | 342.90 | 342.90 | 342.90 | 341.70 | -0.35% | - |
| Dec 12, 2025 | 344.10 | 344.10 | 344.10 | 344.10 | 342.90 | -1.40% | - |
| Dec 11, 2025 | 353.90 | 353.90 | 349.00 | 349.00 | 347.78 | 1.04% | 4 |
| Dec 10, 2025 | 346.20 | 346.20 | 345.40 | 345.40 | 344.19 | -0.35% | 8 |
| Dec 9, 2025 | 347.80 | 347.80 | 346.60 | 346.60 | 345.39 | -0.06% | 9 |
| Dec 8, 2025 | 346.80 | 346.80 | 346.80 | 346.80 | 345.59 | 0.17% | - |
| Dec 5, 2025 | 346.40 | 346.40 | 346.20 | 346.20 | 344.99 | -0.55% | 6 |
| Dec 4, 2025 | 345.90 | 348.10 | 344.60 | 348.10 | 346.89 | 2.44% | 124 |
| Dec 3, 2025 | 337.60 | 339.80 | 337.60 | 339.80 | 338.61 | 1.58% | 12 |
| Dec 2, 2025 | 334.50 | 334.50 | 334.50 | 334.50 | 333.33 | -1.44% | - |
| Dec 1, 2025 | 339.40 | 339.40 | 339.40 | 339.40 | 338.22 | -1.19% | 3 |
| Nov 28, 2025 | 344.00 | 344.00 | 340.00 | 343.50 | 342.30 | 1.09% | 2,003 |
| Nov 27, 2025 | 339.80 | 339.80 | 339.80 | 339.80 | 338.61 | -0.70% | - |
| Nov 26, 2025 | 335.60 | 342.20 | 335.60 | 342.20 | 341.01 | 1.51% | 21 |
| Nov 25, 2025 | 337.10 | 337.10 | 337.10 | 337.10 | 335.92 | 0.81% | - |
| Nov 24, 2025 | 334.40 | 334.40 | 334.40 | 334.40 | 333.23 | 1.21% | - |
| Nov 21, 2025 | 319.00 | 330.40 | 317.10 | 330.40 | 329.25 | 1.76% | 9 |
| Nov 20, 2025 | 328.10 | 328.10 | 324.70 | 324.70 | 323.57 | 1.72% | 4 |
| Nov 19, 2025 | 320.80 | 321.90 | 319.20 | 319.20 | 318.09 | 0.13% | 67 |
| Nov 18, 2025 | 318.80 | 318.80 | 318.80 | 318.80 | 317.69 | -1.21% | - |
| Nov 17, 2025 | 322.70 | 322.70 | 322.70 | 322.70 | 321.57 | -1.44% | - |
| Nov 14, 2025 | 321.70 | 327.50 | 321.70 | 327.40 | 325.07 | -0.70% | 38 |
| Nov 13, 2025 | 338.00 | 343.60 | 329.70 | 329.70 | 327.36 | -2.69% | 17 |
| Nov 12, 2025 | 342.60 | 342.60 | 338.80 | 338.80 | 336.39 | 0.44% | 18 |
| Nov 11, 2025 | 337.30 | 337.30 | 337.30 | 337.30 | 334.90 | 6.50% | - |
| Nov 7, 2025 | 321.50 | 321.50 | 316.70 | 316.70 | 314.45 | -3.24% | 29 |
| Nov 6, 2025 | 320.20 | 327.30 | 320.20 | 327.30 | 324.97 | 4.50% | 31 |
| Nov 5, 2025 | 313.20 | 313.20 | 313.20 | 313.20 | 310.97 | 0.42% | - |
| Nov 4, 2025 | 311.70 | 317.70 | 311.70 | 311.90 | 309.68 | -1.05% | 23 |
| Nov 3, 2025 | 316.60 | 316.60 | 315.20 | 315.20 | 312.96 | -1.25% | 3 |
| Oct 31, 2025 | 322.70 | 322.70 | 319.20 | 319.20 | 316.93 | -0.47% | 5 |
| Oct 30, 2025 | 320.70 | 320.70 | 320.70 | 320.70 | 318.42 | 1.04% | - |
| Oct 29, 2025 | 314.10 | 317.40 | 314.10 | 317.40 | 315.14 | 2.69% | 3 |
| Oct 28, 2025 | 308.60 | 309.10 | 308.60 | 309.10 | 306.90 | -0.61% | 7 |
| Oct 27, 2025 | 311.00 | 311.00 | 311.00 | 311.00 | 308.79 | 0.58% | - |
| Oct 24, 2025 | 309.20 | 309.20 | 309.20 | 309.20 | 307.00 | 1.71% | - |
| Oct 23, 2025 | 304.00 | 304.00 | 304.00 | 304.00 | 301.84 | 0.16% | - |
| Oct 22, 2025 | 306.20 | 306.30 | 303.50 | 303.50 | 301.34 | -1.52% | 7 |
| Oct 21, 2025 | 301.20 | 308.20 | 301.20 | 308.20 | 306.01 | 1.95% | 55 |
| Oct 20, 2025 | 302.30 | 302.30 | 302.30 | 302.30 | 300.15 | 2.20% | - |
| Oct 17, 2025 | 292.20 | 295.80 | 289.30 | 295.80 | 293.70 | -1.24% | 5 |
| Oct 16, 2025 | 304.00 | 304.00 | 298.90 | 299.50 | 297.37 | -0.40% | 41 |
| Oct 15, 2025 | 300.70 | 300.70 | 300.70 | 300.70 | 298.56 | 0.97% | - |
| Oct 14, 2025 | 298.10 | 298.10 | 297.80 | 297.80 | 295.68 | 1.33% | 1 |
| Oct 13, 2025 | 293.60 | 293.90 | 293.60 | 293.90 | 291.81 | 0.38% | 1 |
| Oct 10, 2025 | 294.30 | 294.30 | 292.80 | 292.80 | 290.72 | -1.45% | 1 |
| Oct 9, 2025 | 300.10 | 300.10 | 297.10 | 297.10 | 294.99 | -0.77% | 100 |
| Oct 8, 2025 | 299.40 | 299.40 | 299.40 | 299.40 | 297.27 | 1.77% | - |
| Oct 7, 2025 | 294.20 | 294.20 | 294.20 | 294.20 | 292.11 | -1.67% | - |
| Oct 6, 2025 | 305.80 | 306.00 | 299.20 | 299.20 | 297.07 | 0.20% | 24 |
| Oct 3, 2025 | 298.60 | 298.60 | 298.60 | 298.60 | 296.48 | 0.74% | - |
| Oct 2, 2025 | 296.40 | 296.40 | 296.40 | 296.40 | 294.29 | -0.74% | - |